杰恩股份
SZ300668 Forward-adjusted GEM
29.91
-1.15
(-3.70%)
Open
31.00
High
31.26
Low
29.76
Prev close
31.06
Amplitude
4.83%
Volume
321.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
31.32
MA10
31.58
MA20
31.63
MA60
36.48
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.00 | 31.26 | 29.76 | 29.91 | 322万 |
| 2 | 2026-09-29 | 31.01 | 31.88 | 30.68 | 31.06 | 289万 |
| 3 | 2026-09-28 | 32.29 | 33.50 | 31.50 | 31.53 | 493万 |
| 4 | 2026-09-24 | 32.35 | 32.52 | 31.68 | 31.76 | 179万 |
| 5 | 2026-09-23 | 32.80 | 33.66 | 32.14 | 32.35 | 233万 |
| 6 | 2026-09-22 | 32.76 | 33.29 | 32.15 | 32.79 | 320万 |
| 7 | 2026-09-21 | 32.10 | 32.85 | 31.82 | 32.42 | 342万 |
| 8 | 2026-09-18 | 31.00 | 32.15 | 30.98 | 32.10 | 335万 |
| 9 | 2026-09-17 | 31.49 | 31.75 | 30.68 | 30.73 | 217万 |
| 10 | 2026-09-16 | 30.41 | 31.47 | 30.10 | 31.19 | 238万 |
| 11 | 2026-09-15 | 30.81 | 31.49 | 30.51 | 30.52 | 185万 |
| 12 | 2026-09-14 | 30.56 | 31.39 | 30.16 | 30.93 | 239万 |
52W
Data range
16.59
25.1%
69.66
High/low over the last 250 trading days, and where the price sits.
← Stocks